NSE - Free Realtime Quote
INR
Shivam Autotech Limited (SHIVAMAUTO.NS)
13.90
-0.65
(-4.47%)
As of 11:16:32 AM GMT+5:30. Market Open.
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
14.55 | 14.69 | 13.90 | 14.12 | 14.12 | 22,740 |
|
Nov 6, 2026
|
13.49 | 13.50 | 13.06 | 13.33 | 13.33 | 27,029 |
|
Nov 5, 2026
|
13.57 | 13.93 | 13.10 | 13.43 | 13.43 | 89,921 |
|
Nov 4, 2026
|
13.15 | 13.73 | 13.00 | 13.57 | 13.57 | 31,214 |
|
Nov 3, 2026
|
13.68 | 13.68 | 13.00 | 13.15 | 13.15 | 53,159 |
|
Nov 2, 2026
|
13.49 | 13.94 | 12.71 | 13.19 | 13.19 | 65,729 |
|
Oct 30, 2026
|
13.45 | 13.93 | 13.05 | 13.30 | 13.30 | 36,921 |
|
Oct 29, 2026
|
13.60 | 14.14 | 13.45 | 13.62 | 13.62 | 59,425 |
|
Oct 28, 2026
|
14.14 | 15.28 | 13.71 | 13.90 | 13.90 | 58,209 |
|
Oct 27, 2026
|
13.90 | 14.45 | 13.13 | 14.12 | 14.12 | 95,926 |
|
Oct 26, 2026
|
14.67 | 14.67 | 13.36 | 13.79 | 13.79 | 64,482 |
|
Oct 23, 2026
|
15.25 | 15.26 | 14.43 | 14.67 | 14.67 | 32,116 |
|
Oct 22, 2026
|
14.35 | 15.30 | 13.95 | 14.96 | 14.96 | 87,963 |
|
Oct 21, 2026
|
16.00 | 16.39 | 14.26 | 14.42 | 14.42 | 131,123 |
|
Oct 19, 2026
|
16.63 | 16.63 | 15.61 | 15.80 | 15.80 | 79,740 |
|
Oct 16, 2026
|
16.50 | 17.00 | 16.25 | 16.64 | 16.64 | 60,547 |
|
Oct 15, 2026
|
17.95 | 18.45 | 16.50 | 16.97 | 16.97 | 386,266 |
|
Oct 14, 2026
|
15.86 | 16.61 | 14.73 | 16.15 | 16.15 | 446,252 |
|
Oct 13, 2026
|
15.14 | 16.57 | 14.47 | 15.10 | 15.10 | 159,261 |
|
Oct 12, 2026
|
15.48 | 15.48 | 14.73 | 15.05 | 15.05 | 153,971 |
|
Oct 9, 2026
|
14.86 | 15.38 | 14.14 | 15.06 | 15.06 | 242,154 |
|
Oct 8, 2026
|
14.18 | 14.89 | 13.89 | 14.09 | 14.09 | 49,178 |
|
Oct 7, 2026
|
14.42 | 14.42 | 13.93 | 13.96 | 13.96 | 20,040 |
|
Oct 6, 2026
|
14.18 | 14.97 | 13.76 | 13.89 | 13.89 | 112,025 |
|
Oct 5, 2026
|
14.57 | 14.57 | 13.89 | 13.95 | 13.95 | 49,446 |
|
Oct 1, 2026
|
17.04 | 17.31 | 16.71 | 17.07 | 17.07 | 35,302 |
|
Sep 30, 2026
|
17.50 | 18.54 | 16.85 | 17.04 | 17.04 | 113,889 |
|
Sep 29, 2026
|
17.30 | 17.99 | 16.51 | 16.70 | 16.70 | 59,079 |
|
Sep 28, 2026
|
17.12 | 17.82 | 16.90 | 17.22 | 17.22 | 34,830 |
|
Sep 25, 2026
|
17.13 | 17.89 | 17.13 | 17.37 | 17.37 | 44,118 |
|
Sep 24, 2026
|
18.21 | 18.21 | 17.12 | 17.44 | 17.44 | 95,578 |
|
Sep 23, 2026
|
17.80 | 18.50 | 17.60 | 18.21 | 18.21 | 94,746 |
|
Sep 22, 2026
|
17.90 | 18.23 | 17.55 | 17.75 | 17.75 | 87,411 |
|
Sep 21, 2026
|
20.70 | 20.70 | 17.79 | 18.23 | 18.23 | 778,455 |
|
Sep 18, 2026
|
16.70 | 19.42 | 16.70 | 19.42 | 19.42 | 291,980 |
|
Sep 17, 2026
|
17.00 | 17.00 | 16.10 | 16.19 | 16.19 | 13,374 |
|
Sep 16, 2026
|
16.54 | 16.90 | 16.10 | 16.33 | 16.33 | 28,408 |
|
Sep 15, 2026
|
17.10 | 18.00 | 16.45 | 16.54 | 16.54 | 41,093 |
|
Sep 11, 2026
|
16.98 | 16.98 | 16.45 | 16.69 | 16.69 | 13,023 |
|
Sep 10, 2026
|
17.39 | 17.39 | 16.66 | 16.68 | 16.68 | 23,256 |
|
Sep 9, 2026
|
17.03 | 17.80 | 16.70 | 16.86 | 16.86 | 34,231 |
|
Sep 8, 2026
|
17.87 | 17.87 | 17.00 | 17.03 | 17.03 | 22,462 |
|
Sep 7, 2026
|
18.01 | 18.01 | 17.28 | 17.33 | 17.33 | 29,199 |
|
Sep 4, 2026
|
18.40 | 18.40 | 17.32 | 18.01 | 18.01 | 77,913 |
|
Sep 3, 2026
|
17.45 | 18.19 | 17.45 | 17.80 | 17.80 | 42,692 |
|
Sep 2, 2026
|
18.37 | 18.37 | 17.53 | 17.85 | 17.85 | 41,911 |
|
Sep 1, 2026
|
18.15 | 18.49 | 17.51 | 17.94 | 17.94 | 59,740 |
|
Aug 31, 2026
|
17.99 | 18.50 | 17.20 | 17.63 | 17.63 | 223,747 |
|
Aug 28, 2026
|
16.67 | 17.50 | 16.10 | 16.94 | 16.94 | 43,349 |
|
Aug 27, 2026
|
16.65 | 17.19 | 15.60 | 16.68 | 16.68 | 58,176 |
|
Aug 26, 2026
|
16.03 | 16.68 | 15.55 | 16.39 | 16.39 | 30,097 |
|
Aug 25, 2026
|
16.19 | 16.42 | 16.00 | 16.03 | 16.03 | 31,258 |
|
Aug 24, 2026
|
16.87 | 16.87 | 16.22 | 16.30 | 16.30 | 16,920 |
|
Aug 21, 2026
|
16.88 | 16.88 | 16.85 | 16.87 | 16.87 | 54,355 |
|
Aug 20, 2026
|
15.39 | 16.08 | 15.39 | 16.08 | 16.08 | 12,983 |
|
Aug 19, 2026
|
15.80 | 15.80 | 15.15 | 15.32 | 15.32 | 32,803 |
|
Aug 18, 2026
|
16.25 | 16.25 | 15.55 | 15.67 | 15.67 | 37,443 |
|
Aug 17, 2026
|
16.76 | 16.81 | 16.02 | 16.23 | 16.23 | 30,993 |
|
Aug 14, 2026
|
16.81 | 17.07 | 16.81 | 16.81 | 16.81 | 5,963 |
|
Aug 13, 2026
|
17.05 | 17.44 | 17.05 | 17.05 | 17.05 | 8,504 |
|
Aug 12, 2026
|
17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 12,264 |
|
Aug 11, 2026
|
17.24 | 17.59 | 17.24 | 17.24 | 17.24 | 4,720 |
|
Aug 10, 2026
|
17.59 | 17.65 | 17.50 | 17.59 | 17.59 | 41,946 |
|
Aug 7, 2026
|
17.66 | 17.85 | 17.61 | 17.66 | 17.66 | 7,538 |
|
Aug 6, 2026
|
17.85 | 18.00 | 17.72 | 17.85 | 17.85 | 11,440 |
|
Aug 5, 2026
|
18.00 | 18.34 | 18.00 | 18.00 | 18.00 | 13,281 |
|
Aug 4, 2026
|
17.99 | 17.99 | 17.64 | 17.99 | 17.99 | 3,444 |
|
Aug 3, 2026
|
17.64 | 18.00 | 17.64 | 17.64 | 17.64 | 6,421 |
|
Jul 31, 2026
|
18.00 | 18.05 | 18.00 | 18.00 | 18.00 | 31,503 |
|
Jul 30, 2026
|
18.00 | 18.45 | 18.00 | 18.00 | 18.00 | 34,758 |
|
Jul 29, 2026
|
18.09 | 18.09 | 18.05 | 18.09 | 18.09 | 54,298 |
|
Jul 28, 2026
|
17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 20,211 |
|
Jul 27, 2026
|
17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1,833 |
|
Jul 24, 2026
|
17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 6,062 |
|
Jul 23, 2026
|
16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 97,886 |
|
Jul 22, 2026
|
16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 32,465 |
|
Jul 21, 2026
|
16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 11,686 |
|
Jul 20, 2026
|
17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2,800 |
|
Jul 17, 2026
|
17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1,645 |
|
Jul 16, 2026
|
17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17,844 |
|
Jul 15, 2026
|
18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 20,494 |
|
Jul 14, 2026
|
18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 5,816 |
|
Jul 13, 2026
|
18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 13,666 |
|
Jul 10, 2026
|
19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 27,185 |
|
Jul 9, 2026
|
19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 45,344 |
|
Jul 8, 2026
|
20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 237,623 |
|
Jul 7, 2026
|
19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 13,015 |
|
Jul 6, 2026
|
18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 8,058 |
|
Jul 3, 2026
|
17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 7,159 |
|
Jul 2, 2026
|
16.51 | 16.99 | 16.50 | 16.98 | 16.98 | 117,520 |
|
Jul 1, 2026
|
16.00 | 16.50 | 15.55 | 16.19 | 16.19 | 11,302 |
|
Jun 30, 2026
|
16.40 | 16.70 | 15.75 | 16.05 | 16.05 | 36,275 |
|
Jun 29, 2026
|
16.50 | 16.96 | 16.05 | 16.31 | 16.31 | 27,627 |
|
Jun 25, 2026
|
17.37 | 17.37 | 16.51 | 16.63 | 16.63 | 19,571 |
|
Jun 24, 2026
|
16.82 | 17.28 | 16.51 | 16.60 | 16.60 | 13,889 |
|
Jun 23, 2026
|
17.14 | 17.18 | 16.72 | 16.82 | 16.82 | 19,905 |
|
Jun 22, 2026
|
17.10 | 17.20 | 16.51 | 17.02 | 17.02 | 37,592 |
|
Jun 19, 2026
|
16.91 | 17.32 | 16.90 | 17.12 | 17.12 | 10,335 |
|
Jun 18, 2026
|
16.87 | 17.18 | 16.80 | 16.89 | 16.89 | 13,902 |
|
Jun 17, 2026
|
17.25 | 17.25 | 16.70 | 16.79 | 16.79 | 23,722 |
|
Jun 16, 2026
|
16.99 | 17.44 | 16.80 | 16.92 | 16.92 | 19,215 |
|
Jun 15, 2026
|
17.19 | 17.19 | 16.15 | 16.84 | 16.84 | 28,875 |
|
Jun 12, 2026
|
17.50 | 17.63 | 16.40 | 16.89 | 16.89 | 20,677 |
|
Jun 11, 2026
|
17.50 | 17.50 | 16.55 | 16.80 | 16.80 | 9,923 |
|
Jun 10, 2026
|
17.05 | 17.62 | 16.92 | 17.13 | 17.13 | 17,992 |
|
Jun 9, 2026
|
17.01 | 17.90 | 16.85 | 17.05 | 17.05 | 46,809 |
|
Jun 8, 2026
|
17.64 | 17.89 | 16.86 | 17.08 | 17.08 | 17,675 |
|
Jun 5, 2026
|
17.26 | 17.55 | 17.18 | 17.29 | 17.29 | 10,176 |
|
Jun 4, 2026
|
17.40 | 17.85 | 17.00 | 17.18 | 17.18 | 30,193 |
|
Jun 3, 2026
|
17.88 | 17.88 | 17.00 | 17.40 | 17.40 | 17,171 |
|
Jun 2, 2026
|
17.86 | 18.25 | 17.20 | 17.31 | 17.31 | 39,379 |
|
Jun 1, 2026
|
18.12 | 18.12 | 17.75 | 17.86 | 17.86 | 11,690 |
|
May 29, 2026
|
17.55 | 18.39 | 17.55 | 18.12 | 18.12 | 10,170 |
|
May 27, 2026
|
18.49 | 18.78 | 18.05 | 18.18 | 18.18 | 36,310 |
|
May 26, 2026
|
18.34 | 18.73 | 17.97 | 18.42 | 18.42 | 22,421 |
|
May 25, 2026
|
18.85 | 18.85 | 17.71 | 18.34 | 18.34 | 29,446 |
|
May 22, 2026
|
17.95 | 18.00 | 17.89 | 17.99 | 17.99 | 36,650 |
|
May 21, 2026
|
18.48 | 18.65 | 18.05 | 18.25 | 18.25 | 28,991 |
|
May 20, 2026
|
18.40 | 18.55 | 17.95 | 18.00 | 18.00 | 24,058 |
|
May 19, 2026
|
18.00 | 18.56 | 17.86 | 17.94 | 17.94 | 20,479 |
|
May 18, 2026
|
18.99 | 18.99 | 17.93 | 18.11 | 18.11 | 14,432 |
|
May 15, 2026
|
18.76 | 19.50 | 18.26 | 18.34 | 18.34 | 9,338 |
|
May 14, 2026
|
18.88 | 19.23 | 18.75 | 18.79 | 18.79 | 20,924 |
|
May 13, 2026
|
19.26 | 19.26 | 18.64 | 18.87 | 18.87 | 16,560 |
|
May 12, 2026
|
20.00 | 20.15 | 19.00 | 19.26 | 19.26 | 22,175 |
|
May 11, 2026
|
19.77 | 20.50 | 19.77 | 19.95 | 19.95 | 34,780 |
|
May 8, 2026
|
20.17 | 20.20 | 19.30 | 19.58 | 19.58 | 45,204 |
|
May 7, 2026
|
20.35 | 20.45 | 20.05 | 20.19 | 20.19 | 14,673 |
|
May 6, 2026
|
20.49 | 20.49 | 19.30 | 20.35 | 20.35 | 32,373 |
|
May 5, 2026
|
19.67 | 20.05 | 18.70 | 19.93 | 19.93 | 32,509 |
|
May 4, 2026
|
20.00 | 20.05 | 19.17 | 19.67 | 19.67 | 17,750 |
|
Apr 30, 2026
|
19.00 | 20.05 | 18.30 | 19.17 | 19.17 | 23,317 |
|
Apr 29, 2026
|
18.31 | 19.80 | 18.31 | 19.10 | 19.10 | 32,534 |
|
Apr 28, 2026
|
19.90 | 19.90 | 18.36 | 18.76 | 18.76 | 56,146 |
|
Apr 27, 2026
|
19.99 | 20.74 | 18.90 | 19.14 | 19.14 | 37,508 |
|
Apr 24, 2026
|
18.89 | 19.19 | 18.30 | 18.94 | 18.94 | 24,921 |
|
Apr 23, 2026
|
19.40 | 19.40 | 18.36 | 18.80 | 18.80 | 33,188 |
|
Apr 22, 2026
|
19.30 | 19.30 | 18.61 | 18.98 | 18.98 | 53,646 |
|
Apr 21, 2026
|
19.50 | 19.98 | 18.81 | 19.28 | 19.28 | 61,243 |
|
Apr 20, 2026
|
20.70 | 20.70 | 19.20 | 19.48 | 19.48 | 44,571 |
|
Apr 17, 2026
|
21.00 | 21.00 | 20.01 | 20.13 | 20.13 | 74,235 |
|
Apr 16, 2026
|
20.89 | 20.91 | 20.00 | 20.38 | 20.38 | 151,240 |
|
Apr 15, 2026
|
18.50 | 20.95 | 18.50 | 19.89 | 19.89 | 112,593 |
|
Apr 13, 2026
|
18.95 | 18.95 | 18.11 | 18.36 | 18.36 | 73,239 |
|
Apr 10, 2026
|
18.36 | 19.49 | 18.35 | 19.08 | 19.08 | 64,308 |
|
Apr 9, 2026
|
18.33 | 19.40 | 17.40 | 18.23 | 18.23 | 158,449 |
|
Apr 8, 2026
|
17.70 | 18.85 | 17.35 | 18.33 | 18.33 | 104,982 |
|
Apr 7, 2026
|
17.10 | 17.69 | 16.65 | 17.13 | 17.13 | 32,293 |
|
Apr 6, 2026
|
16.94 | 17.20 | 16.45 | 17.11 | 17.11 | 66,243 |
|
Apr 2, 2026
|
15.40 | 16.69 | 14.68 | 16.48 | 16.48 | 89,157 |
|
Apr 1, 2026
|
13.61 | 15.98 | 13.60 | 15.45 | 15.45 | 112,914 |
|
Mar 30, 2026
|
13.89 | 14.45 | 13.05 | 13.34 | 13.34 | 208,472 |
|
Mar 27, 2026
|
16.29 | 16.50 | 14.05 | 14.35 | 14.35 | 255,499 |
|
Mar 25, 2026
|
15.75 | 16.89 | 15.37 | 16.00 | 16.00 | 96,796 |
|
Mar 24, 2026
|
15.31 | 15.99 | 15.04 | 15.25 | 15.25 | 88,267 |
|
Mar 23, 2026
|
16.40 | 16.40 | 14.75 | 15.01 | 15.01 | 161,543 |
|
Mar 20, 2026
|
15.90 | 17.00 | 15.80 | 15.93 | 15.93 | 129,642 |
|
Mar 19, 2026
|
16.00 | 16.79 | 15.65 | 15.84 | 15.84 | 52,812 |
|
Mar 18, 2026
|
15.90 | 16.79 | 15.82 | 16.16 | 16.16 | 157,233 |
|
Mar 17, 2026
|
15.98 | 15.98 | 15.00 | 15.48 | 15.48 | 68,602 |
|
Mar 16, 2026
|
15.94 | 16.24 | 15.00 | 15.56 | 15.56 | 148,243 |
|
Mar 13, 2026
|
16.45 | 16.67 | 15.36 | 15.93 | 15.93 | 114,081 |
|
Mar 12, 2026
|
16.99 | 17.00 | 16.40 | 16.59 | 16.59 | 51,687 |
|
Mar 11, 2026
|
16.80 | 17.68 | 16.78 | 16.89 | 16.89 | 28,977 |
|
Mar 10, 2026
|
17.50 | 18.10 | 16.40 | 17.23 | 17.23 | 412,566 |
|
Mar 9, 2026
|
19.24 | 19.24 | 15.50 | 16.99 | 16.99 | 224,792 |
|
Mar 6, 2026
|
18.31 | 18.89 | 18.30 | 18.37 | 18.37 | 51,714 |
|
Mar 5, 2026
|
18.25 | 19.45 | 18.00 | 18.31 | 18.31 | 54,251 |
|
Mar 4, 2026
|
18.01 | 18.90 | 18.00 | 18.13 | 18.13 | 49,893 |
|
Mar 2, 2026
|
19.10 | 19.50 | 18.41 | 18.91 | 18.91 | 114,822 |
|
Feb 27, 2026
|
20.50 | 20.50 | 19.55 | 19.59 | 19.59 | 33,474 |
|
Feb 26, 2026
|
20.65 | 21.18 | 19.73 | 20.04 | 20.04 | 92,395 |
|
Feb 25, 2026
|
21.00 | 21.10 | 19.85 | 20.00 | 20.00 | 40,093 |
|
Feb 24, 2026
|
20.87 | 21.22 | 19.20 | 19.92 | 19.92 | 42,741 |
|
Feb 23, 2026
|
21.33 | 21.33 | 20.15 | 20.24 | 20.24 | 34,256 |
|
Feb 20, 2026
|
21.41 | 21.80 | 21.05 | 21.22 | 21.22 | 10,428 |
|
Feb 19, 2026
|
22.00 | 22.00 | 20.90 | 21.54 | 21.54 | 44,646 |
|
Feb 18, 2026
|
21.65 | 21.99 | 21.20 | 21.52 | 21.52 | 40,302 |
|
Feb 17, 2026
|
22.00 | 22.00 | 21.20 | 21.45 | 21.45 | 46,759 |
|
Feb 16, 2026
|
22.88 | 22.88 | 20.51 | 20.85 | 20.85 | 50,277 |
|
Feb 13, 2026
|
22.41 | 22.90 | 21.85 | 22.00 | 22.00 | 29,206 |
|
Feb 12, 2026
|
23.64 | 23.64 | 22.05 | 22.41 | 22.41 | 22,342 |
|
Feb 11, 2026
|
22.75 | 23.10 | 22.40 | 22.52 | 22.52 | 31,054 |
|
Feb 10, 2026
|
23.90 | 23.90 | 22.50 | 22.85 | 22.85 | 43,041 |
|
Feb 9, 2026
|
22.00 | 23.70 | 22.00 | 23.17 | 23.17 | 63,163 |
|
Feb 6, 2026
|
22.53 | 22.80 | 21.80 | 22.03 | 22.03 | 35,642 |
|
Feb 5, 2026
|
22.85 | 22.85 | 21.73 | 22.08 | 22.08 | 43,773 |
|
Feb 4, 2026
|
21.00 | 23.10 | 20.89 | 22.85 | 22.85 | 128,970 |
|
Feb 3, 2026
|
21.98 | 22.01 | 20.60 | 21.01 | 21.01 | 52,597 |
|
Feb 2, 2026
|
21.85 | 21.85 | 20.10 | 20.81 | 20.81 | 36,333 |
|
Jan 30, 2026
|
19.59 | 22.50 | 19.20 | 21.25 | 21.25 | 89,638 |
|
Jan 29, 2026
|
19.10 | 19.89 | 19.10 | 19.58 | 19.58 | 41,808 |
|
Jan 28, 2026
|
19.00 | 19.65 | 18.78 | 19.10 | 19.10 | 79,401 |
|
Jan 27, 2026
|
19.45 | 19.46 | 18.41 | 18.78 | 18.78 | 58,859 |
|
Jan 23, 2026
|
20.24 | 20.47 | 19.10 | 19.38 | 19.38 | 57,807 |
|
Jan 22, 2026
|
20.38 | 20.67 | 20.01 | 20.24 | 20.24 | 48,367 |
|
Jan 21, 2026
|
20.61 | 21.00 | 19.51 | 19.85 | 19.85 | 73,345 |
|
Jan 20, 2026
|
21.30 | 21.55 | 20.06 | 20.61 | 20.61 | 48,894 |
|
Jan 19, 2026
|
21.19 | 21.68 | 21.19 | 21.30 | 21.30 | 19,875 |
|
Jan 16, 2026
|
22.00 | 22.50 | 21.50 | 21.59 | 21.59 | 46,374 |
|
Jan 15, 2026
|
21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
|
Jan 14, 2026
|
22.85 | 22.85 | 21.55 | 21.95 | 21.95 | 87,770 |
|
Jan 13, 2026
|
22.48 | 22.58 | 22.07 | 22.15 | 22.15 | 50,028 |
|
Jan 12, 2026
|
22.32 | 23.63 | 21.69 | 22.13 | 22.13 | 66,456 |
|
Jan 9, 2026
|
23.40 | 23.40 | 22.40 | 22.55 | 22.55 | 47,296 |
|
Jan 8, 2026
|
23.61 | 23.78 | 22.80 | 22.86 | 22.86 | 32,824 |
|
Jan 7, 2026
|
23.51 | 24.06 | 23.10 | 23.28 | 23.28 | 71,521 |
|
Jan 6, 2026
|
24.90 | 24.90 | 23.58 | 23.76 | 23.76 | 57,062 |
|
Jan 5, 2026
|
24.85 | 25.40 | 24.10 | 24.24 | 24.24 | 44,846 |
|
Jan 2, 2026
|
23.65 | 24.90 | 23.44 | 24.66 | 24.66 | 93,974 |
|
Jan 1, 2026
|
24.30 | 25.10 | 23.07 | 23.65 | 23.65 | 106,419 |
|
Dec 31, 2025
|
24.15 | 24.60 | 23.32 | 23.71 | 23.71 | 138,984 |
|
Dec 30, 2025
|
22.00 | 25.20 | 21.83 | 23.75 | 23.75 | 317,551 |
|
Dec 29, 2025
|
23.18 | 23.25 | 21.00 | 21.94 | 21.94 | 341,246 |
|
Dec 26, 2025
|
25.32 | 25.32 | 22.93 | 23.17 | 23.17 | 298,995 |
|
Dec 24, 2025
|
25.13 | 25.50 | 24.90 | 24.95 | 24.95 | 56,150 |
|
Dec 23, 2025
|
26.10 | 26.30 | 24.76 | 25.01 | 25.01 | 307,171 |
|
Dec 22, 2025
|
27.15 | 27.15 | 25.90 | 26.22 | 26.22 | 142,553 |
|
Dec 19, 2025
|
26.90 | 27.26 | 26.50 | 26.69 | 26.69 | 20,733 |
|
Dec 18, 2025
|
26.95 | 27.50 | 26.55 | 26.73 | 26.73 | 30,024 |
|
Dec 17, 2025
|
27.50 | 27.50 | 26.48 | 27.20 | 27.20 | 22,110 |
|
Dec 16, 2025
|
27.20 | 27.21 | 26.59 | 27.16 | 27.16 | 28,507 |
|
Dec 15, 2025
|
26.93 | 28.00 | 26.60 | 27.10 | 27.10 | 77,116 |
|
Dec 12, 2025
|
26.65 | 27.23 | 26.26 | 26.92 | 26.92 | 43,919 |
|
Dec 11, 2025
|
26.75 | 27.12 | 26.17 | 26.53 | 26.53 | 28,096 |
|
Dec 10, 2025
|
26.51 | 26.92 | 26.20 | 26.70 | 26.70 | 35,670 |
|
Dec 9, 2025
|
26.89 | 27.16 | 25.80 | 26.26 | 26.26 | 110,767 |
|
Dec 8, 2025
|
27.50 | 27.50 | 26.36 | 26.61 | 26.61 | 56,378 |
|
Dec 5, 2025
|
27.58 | 27.73 | 27.20 | 27.39 | 27.39 | 33,330 |
|
Dec 4, 2025
|
26.99 | 28.50 | 26.78 | 27.58 | 27.58 | 89,584 |
|
Dec 3, 2025
|
27.40 | 27.40 | 26.88 | 27.04 | 27.04 | 54,160 |
|
Dec 2, 2025
|
27.75 | 28.09 | 26.90 | 27.04 | 27.04 | 132,785 |
|
Dec 1, 2025
|
29.00 | 29.00 | 27.66 | 27.74 | 27.74 | 117,589 |
|
Nov 28, 2025
|
28.00 | 29.00 | 27.80 | 28.87 | 28.87 | 270,605 |
|
Nov 27, 2025
|
27.45 | 27.95 | 27.40 | 27.68 | 27.68 | 144,139 |
|
Nov 26, 2025
|
26.80 | 28.00 | 26.80 | 27.06 | 27.06 | 87,008 |
|
Nov 25, 2025
|
27.22 | 27.50 | 26.57 | 27.10 | 27.10 | 54,918 |
|
Nov 24, 2025
|
27.11 | 27.98 | 27.00 | 27.03 | 27.03 | 45,335 |
|
Nov 21, 2025
|
28.00 | 28.11 | 27.25 | 27.53 | 27.53 | 51,056 |
|
Nov 20, 2025
|
27.36 | 28.38 | 27.12 | 27.87 | 27.87 | 135,918 |
|
Nov 19, 2025
|
28.10 | 28.19 | 27.10 | 27.36 | 27.36 | 93,491 |
|
Nov 18, 2025
|
28.25 | 28.60 | 27.81 | 27.97 | 27.97 | 72,580 |
|
Nov 17, 2025
|
28.00 | 28.60 | 27.80 | 28.18 | 28.18 | 160,218 |
|
Nov 14, 2025
|
28.70 | 28.70 | 27.72 | 28.05 | 28.05 | 64,235 |
|
Nov 13, 2025
|
29.00 | 29.04 | 28.15 | 28.30 | 28.30 | 76,011 |
|
Nov 12, 2025
|
29.00 | 29.80 | 28.26 | 28.32 | 28.32 | 155,864 |
|
Nov 11, 2025
|
29.00 | 29.51 | 28.65 | 28.87 | 28.87 | 69,993 |
|
Nov 10, 2025
|
29.25 | 29.25 | 28.60 | 29.05 | 29.05 | 47,513 |
